RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	89.50	90.45	87.00	89.35	89.35	-0.67%	3,534,353
May 14, 2026	92.00	93.30	88.80	89.95	89.95	-2.76%	3,510,645
May 13, 2026	95.10	95.40	90.25	92.50	92.50	-2.53%	3,277,050
May 12, 2026	99.50	99.50	93.80	94.90	94.90	-3.51%	3,895,915
May 11, 2026	97.20	99.75	92.30	98.35	98.35	0.67%	4,027,000
May 8, 2026	101.70	101.70	96.90	97.70	97.70	-3.74%	2,487,975
May 7, 2026	99.55	103.40	98.55	101.50	101.50	3.89%	3,084,326
May 6, 2026	98.50	101.80	96.20	97.70	97.70	0.51%	3,148,512
May 5, 2026	98.15	99.95	94.65	97.20	97.20	-0.97%	513,000
May 4, 2026	99.00	99.00	92.80	98.15	98.15	-2.44%	3,790,532
Apr 30, 2026	100.10	103.50	98.50	100.60	100.60	0.50%	2,832,200
Apr 29, 2026	104.70	105.00	99.80	100.10	100.10	-4.21%	3,508,500
Apr 28, 2026	105.90	109.20	103.00	104.50	104.50	-0.48%	2,608,341
Apr 27, 2026	104.60	107.20	102.40	105.00	105.00	0.77%	2,306,817
Apr 24, 2026	105.30	106.60	100.80	104.20	104.20	-0.48%	2,936,200
Apr 23, 2026	112.40	113.30	104.30	104.70	104.70	-7.92%	5,866,500
Apr 22, 2026	114.90	117.00	112.80	113.70	113.70	-1.64%	2,813,031
Apr 21, 2026	120.00	120.00	114.10	115.60	115.60	-2.53%	2,782,119
Apr 20, 2026	120.80	123.10	117.80	118.60	118.60	-1.08%	3,139,217
Apr 17, 2026	118.80	120.30	114.60	119.90	119.90	1.61%	3,763,107
Apr 16, 2026	121.00	121.20	115.20	118.00	118.00	-0.25%	4,636,641
Apr 15, 2026	111.50	119.10	107.80	118.30	118.30	9.13%	7,102,398
Apr 14, 2026	111.20	111.20	106.90	108.40	108.40	-1.36%	2,665,597
Apr 13, 2026	108.00	111.50	106.20	109.90	109.90	3.68%	6,014,382
Apr 10, 2026	108.10	109.80	104.00	106.00	106.00	-1.58%	4,507,096
Apr 9, 2026	110.00	113.50	106.70	107.70	107.70	-2.09%	5,186,149
Apr 8, 2026	114.00	114.70	107.80	110.00	110.00	-4.51%	7,516,754
Apr 2, 2026	113.00	116.50	107.90	115.20	115.20	4.35%	9,029,425
Apr 1, 2026	100.50	111.50	98.30	110.40	110.40	15.24%	10,611,538
Mar 31, 2026	100.00	101.40	94.30	95.80	95.80	-3.09%	4,427,000
Mar 30, 2026	93.45	103.80	93.45	98.85	98.85	4.99%	7,266,944
Mar 27, 2026	87.00	94.75	86.95	94.15	94.15	6.26%	5,075,737
Mar 26, 2026	92.95	96.65	86.80	88.60	88.60	-3.33%	6,336,486
Mar 25, 2026	93.00	94.70	90.70	91.65	91.65	0.55%	2,677,725
Mar 24, 2026	89.95	92.00	87.85	91.15	91.15	4.35%	3,897,625
Mar 23, 2026	90.50	91.10	85.95	87.35	87.35	-6.28%	4,403,365
Mar 20, 2026	95.35	99.65	91.00	93.20	93.20	-2.20%	4,741,500
Mar 19, 2026	95.80	99.50	94.80	95.30	95.30	-2.76%	4,686,500
Mar 18, 2026	91.30	98.55	91.30	98.00	98.00	7.40%	6,103,410
Mar 17, 2026	92.10	96.60	90.65	91.25	91.25	0.72%	4,272,500
Mar 16, 2026	89.95	91.95	86.80	90.60	90.60	2.03%	3,108,059
Mar 13, 2026	85.65	90.60	83.95	88.80	88.80	3.02%	4,119,045
Mar 12, 2026	90.35	91.35	85.50	86.20	86.20	-4.75%	3,513,357
Mar 11, 2026	89.10	91.75	86.85	90.50	90.50	1.12%	4,495,100
Mar 10, 2026	86.30	90.90	85.65	89.50	89.50	4.86%	6,321,770
Mar 9, 2026	82.85	85.40	79.70	85.35	85.35	0.06%	6,704,450
Mar 6, 2026	76.90	85.75	75.30	85.30	85.30	10.92%	9,891,100
Mar 5, 2026	73.70	76.90	72.75	76.90	76.90	7.03%	3,946,740
Mar 4, 2026	71.40	73.75	69.70	71.85	71.85	-1.98%	3,670,204
Mar 3, 2026	76.50	76.65	71.00	73.30	73.30	-3.81%	4,150,620